669 lines
36 KiB
CSV
669 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,200600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,200500,44994636310,14490,14490,14490,14490,0
|
|
20230829,200400,44994636310,14490,14490,14490,14490,0
|
|
20230829,200300,44994636310,14490,14490,14490,14490,0
|
|
20230829,200200,44994636310,14490,14490,14490,14490,0
|
|
20230829,200100,44994636310,14490,14490,14490,14490,0
|
|
20230829,200000,44994636310,14490,14490,14490,14490,0
|
|
20230829,195900,44994636310,14490,14490,14490,14490,0
|
|
20230829,195800,44994636310,14490,14490,14490,14490,0
|
|
20230829,195700,44994636310,14490,14490,14490,14490,0
|
|
20230829,195600,44994636310,14490,14490,14490,14490,0
|
|
20230829,195500,44994636310,14490,14490,14490,14490,0
|
|
20230829,195400,44994636310,14490,14490,14490,14490,0
|
|
20230829,195300,44994636310,14490,14490,14490,14490,0
|
|
20230829,195200,44994636310,14490,14490,14490,14490,0
|
|
20230829,195100,44994636310,14490,14490,14490,14490,0
|
|
20230829,195000,44994636310,14490,14490,14490,14490,0
|
|
20230829,194900,44994636310,14490,14490,14490,14490,0
|
|
20230829,194800,44994636310,14490,14490,14490,14490,0
|
|
20230829,194700,44994636310,14490,14490,14490,14490,0
|
|
20230829,194600,44994636310,14490,14490,14490,14490,0
|
|
20230829,194500,44994636310,14490,14490,14490,14490,0
|
|
20230829,194400,44994636310,14490,14490,14490,14490,0
|
|
20230829,194300,44994636310,14490,14490,14490,14490,0
|
|
20230829,194200,44994636310,14490,14490,14490,14490,0
|
|
20230829,194100,44994636310,14490,14490,14490,14490,0
|
|
20230829,194000,44994636310,14490,14490,14490,14490,0
|
|
20230829,193900,44994636310,14490,14490,14490,14490,0
|
|
20230829,193800,44994636310,14490,14490,14490,14490,0
|
|
20230829,193700,44994636310,14490,14490,14490,14490,0
|
|
20230829,193600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,193500,44994636310,14490,14490,14490,14490,0
|
|
20230829,193400,44994636310,14490,14490,14490,14490,0
|
|
20230829,193300,44994636310,14490,14490,14490,14490,0
|
|
20230829,193200,44994636310,14490,14490,14490,14490,0
|
|
20230829,193100,44994636310,14490,14490,14490,14490,0
|
|
20230829,193000,44994636310,14490,14490,14490,14490,0
|
|
20230829,192900,44994636310,14490,14490,14490,14490,0
|
|
20230829,192800,44994636310,14490,14490,14490,14490,0
|
|
20230829,192700,44994636310,14490,14490,14490,14490,0
|
|
20230829,192600,44994636310,14490,14490,14490,14490,0
|
|
20230829,192500,44994636310,14490,14490,14490,14490,0
|
|
20230829,192400,44994636310,14490,14490,14490,14490,0
|
|
20230829,192300,44994636310,14490,14490,14490,14490,0
|
|
20230829,192200,44994636310,14490,14490,14490,14490,0
|
|
20230829,192100,44994636310,14490,14490,14490,14490,0
|
|
20230829,192000,44994636310,14490,14490,14490,14490,0
|
|
20230829,191900,44994636310,14490,14490,14490,14490,0
|
|
20230829,191800,44994636310,14490,14490,14490,14490,0
|
|
20230829,191700,44994636310,14490,14490,14490,14490,0
|
|
20230829,191600,44994636310,14490,14490,14490,14490,0
|
|
20230829,191500,44994636310,14490,14490,14490,14490,0
|
|
20230829,191400,44994636310,14490,14490,14490,14490,0
|
|
20230829,191300,44994636310,14490,14490,14490,14490,0
|
|
20230829,191200,44994636310,14490,14490,14490,14490,0
|
|
20230829,191100,44994636310,14490,14490,14490,14490,0
|
|
20230829,191000,44994636310,14490,14490,14490,14490,0
|
|
20230829,190900,44994636310,14490,14490,14490,14490,0
|
|
20230829,190800,44994636310,14490,14490,14490,14490,0
|
|
20230829,190700,44994636310,14490,14490,14490,14490,0
|
|
20230829,190600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,190500,44994636310,14490,14490,14490,14490,0
|
|
20230829,190400,44994636310,14490,14490,14490,14490,0
|
|
20230829,190300,44994636310,14490,14490,14490,14490,0
|
|
20230829,190200,44994636310,14490,14490,14490,14490,0
|
|
20230829,190100,44994636310,14490,14490,14490,14490,0
|
|
20230829,190000,44994636310,14490,14490,14490,14490,0
|
|
20230829,185900,44994636310,14490,14490,14490,14490,0
|
|
20230829,185800,44994636310,14490,14490,14490,14490,0
|
|
20230829,185700,44994636310,14490,14490,14490,14490,0
|
|
20230829,185600,44994636310,14490,14490,14490,14490,0
|
|
20230829,185500,44994636310,14490,14490,14490,14490,0
|
|
20230829,185400,44994636310,14490,14490,14490,14490,0
|
|
20230829,185300,44994636310,14490,14490,14490,14490,0
|
|
20230829,185200,44994636310,14490,14490,14490,14490,0
|
|
20230829,185100,44994636310,14490,14490,14490,14490,0
|
|
20230829,185000,44994636310,14490,14490,14490,14490,0
|
|
20230829,184900,44994636310,14490,14490,14490,14490,0
|
|
20230829,184800,44994636310,14490,14490,14490,14490,0
|
|
20230829,184700,44994636310,14490,14490,14490,14490,0
|
|
20230829,184600,44994636310,14490,14490,14490,14490,0
|
|
20230829,184500,44994636310,14490,14490,14490,14490,0
|
|
20230829,184400,44994636310,14490,14490,14490,14490,0
|
|
20230829,184300,44994636310,14490,14490,14490,14490,0
|
|
20230829,184200,44994636310,14490,14490,14490,14490,0
|
|
20230829,184100,44994636310,14490,14490,14490,14490,0
|
|
20230829,184000,44994636310,14490,14490,14490,14490,0
|
|
20230829,183900,44994636310,14490,14490,14490,14490,0
|
|
20230829,183800,44994636310,14490,14490,14490,14490,0
|
|
20230829,183700,44994636310,14490,14490,14490,14490,0
|
|
20230829,183600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,183500,44994636310,14490,14490,14490,14490,0
|
|
20230829,183400,44994636310,14490,14490,14490,14490,0
|
|
20230829,183300,44994636310,14490,14490,14490,14490,0
|
|
20230829,183200,44994636310,14490,14490,14490,14490,0
|
|
20230829,183100,44994636310,14490,14490,14490,14490,0
|
|
20230829,183000,44994636310,14490,14490,14490,14490,0
|
|
20230829,182900,44994636310,14490,14490,14490,14490,0
|
|
20230829,182800,44994636310,14490,14490,14490,14490,0
|
|
20230829,182700,44994636310,14490,14490,14490,14490,0
|
|
20230829,182600,44994636310,14490,14490,14490,14490,0
|
|
20230829,182500,44994636310,14490,14490,14490,14490,0
|
|
20230829,182400,44994636310,14490,14490,14490,14490,0
|
|
20230829,182300,44994636310,14490,14490,14490,14490,0
|
|
20230829,182200,44994636310,14490,14490,14490,14490,0
|
|
20230829,182100,44994636310,14490,14490,14490,14490,0
|
|
20230829,182000,44994636310,14490,14490,14490,14490,0
|
|
20230829,181900,44994636310,14490,14490,14490,14490,0
|
|
20230829,181800,44994636310,14490,14490,14490,14490,0
|
|
20230829,181700,44994636310,14490,14490,14490,14490,0
|
|
20230829,181600,44994636310,14490,14490,14490,14490,0
|
|
20230829,181500,44994636310,14490,14490,14490,14490,0
|
|
20230829,181400,44994636310,14490,14490,14490,14490,0
|
|
20230829,181300,44994636310,14490,14490,14490,14490,0
|
|
20230829,181200,44994636310,14490,14490,14490,14490,0
|
|
20230829,181100,44994636310,14490,14490,14490,14490,0
|
|
20230829,181000,44994636310,14490,14490,14490,14490,0
|
|
20230829,180900,44994636310,14490,14490,14490,14490,0
|
|
20230829,180800,44994636310,14490,14490,14490,14490,0
|
|
20230829,180700,44994636310,14490,14490,14490,14490,0
|
|
20230829,180600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,180500,44994636310,14490,14490,14490,14490,0
|
|
20230829,180400,44994636310,14490,14490,14490,14490,0
|
|
20230829,180300,44994636310,14490,14490,14490,14490,0
|
|
20230829,180200,44994636310,14490,14490,14490,14490,0
|
|
20230829,180100,44994636310,14490,14490,14490,14490,0
|
|
20230829,180000,44994636310,14490,14490,14490,14490,0
|
|
20230829,175900,44994636310,14490,14490,14490,14490,0
|
|
20230829,175800,44994636310,14490,14490,14490,14490,0
|
|
20230829,175700,44994636310,14490,14490,14490,14490,0
|
|
20230829,175600,44994636310,14490,14490,14490,14490,0
|
|
20230829,175500,44994636310,14490,14490,14490,14490,0
|
|
20230829,175400,44994636310,14490,14490,14490,14490,0
|
|
20230829,175300,44994636310,14490,14490,14490,14490,0
|
|
20230829,175200,44994636310,14490,14490,14490,14490,0
|
|
20230829,175100,44994636310,14490,14490,14490,14490,0
|
|
20230829,175000,44994636310,14490,14490,14490,14490,0
|
|
20230829,174900,44994636310,14490,14490,14490,14490,0
|
|
20230829,174800,44994636310,14490,14490,14490,14490,0
|
|
20230829,174700,44994636310,14490,14490,14490,14490,0
|
|
20230829,174600,44994636310,14490,14490,14490,14490,0
|
|
20230829,174500,44994636310,14490,14490,14490,14490,0
|
|
20230829,174400,44994636310,14490,14490,14490,14490,0
|
|
20230829,174300,44994636310,14490,14490,14490,14490,0
|
|
20230829,174200,44994636310,14490,14490,14490,14490,0
|
|
20230829,174100,44994636310,14490,14490,14490,14490,0
|
|
20230829,174000,44994636310,14490,14490,14490,14490,0
|
|
20230829,173900,44994636310,14490,14490,14490,14490,0
|
|
20230829,173800,44994636310,14490,14490,14490,14490,0
|
|
20230829,173700,44994636310,14490,14490,14490,14490,0
|
|
20230829,173600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,173500,44994636310,14490,14490,14490,14490,0
|
|
20230829,173400,44994636310,14490,14490,14490,14490,0
|
|
20230829,173300,44994636310,14490,14490,14490,14490,0
|
|
20230829,173200,44994636310,14490,14490,14490,14490,0
|
|
20230829,173100,44994636310,14490,14490,14490,14490,0
|
|
20230829,173000,44994636310,14490,14490,14490,14490,0
|
|
20230829,172900,44994636310,14490,14490,14490,14490,0
|
|
20230829,172800,44994636310,14490,14490,14490,14490,0
|
|
20230829,172700,44994636310,14490,14490,14490,14490,0
|
|
20230829,172600,44994636310,14490,14490,14490,14490,0
|
|
20230829,172500,44994636310,14490,14490,14490,14490,0
|
|
20230829,172400,44994636310,14490,14490,14490,14490,0
|
|
20230829,172300,44994636310,14490,14490,14490,14490,0
|
|
20230829,172200,44994636310,14490,14490,14490,14490,0
|
|
20230829,172100,44994636310,14490,14490,14490,14490,0
|
|
20230829,172000,44994636310,14490,14490,14490,14490,0
|
|
20230829,171900,44994636310,14490,14490,14490,14490,0
|
|
20230829,171800,44994636310,14490,14490,14490,14490,0
|
|
20230829,171700,44994636310,14490,14490,14490,14490,0
|
|
20230829,171600,44994636310,14490,14490,14490,14490,0
|
|
20230829,171500,44994636310,14490,14490,14490,14490,0
|
|
20230829,171400,44994636310,14490,14490,14490,14490,0
|
|
20230829,171300,44994636310,14490,14490,14490,14490,0
|
|
20230829,171200,44994636310,14490,14490,14490,14490,0
|
|
20230829,171100,44994636310,14490,14490,14490,14490,0
|
|
20230829,171000,44994636310,14490,14490,14490,14490,0
|
|
20230829,170900,44994636310,14490,14490,14490,14490,0
|
|
20230829,170800,44994636310,14490,14490,14490,14490,0
|
|
20230829,170700,44994636310,14490,14490,14490,14490,0
|
|
20230829,170600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,170500,44994636310,14490,14490,14490,14490,0
|
|
20230829,170400,44994636310,14490,14490,14490,14490,0
|
|
20230829,170300,44994636310,14490,14490,14490,14490,0
|
|
20230829,170200,44994636310,14490,14490,14490,14490,0
|
|
20230829,170100,44994636310,14490,14490,14490,14490,0
|
|
20230829,170000,44994636310,14490,14490,14490,14490,0
|
|
20230829,165900,44994636310,14490,14490,14490,14490,0
|
|
20230829,165800,44994636310,14490,14490,14490,14490,0
|
|
20230829,165700,44994636310,14490,14490,14490,14490,0
|
|
20230829,165600,44994636310,14490,14490,14490,14490,0
|
|
20230829,165500,44994636310,14490,14490,14490,14490,0
|
|
20230829,165400,44994636310,14490,14490,14490,14490,0
|
|
20230829,165300,44994636310,14490,14490,14490,14490,0
|
|
20230829,165200,44994636310,14490,14490,14490,14490,0
|
|
20230829,165100,44994636310,14490,14490,14490,14490,0
|
|
20230829,165000,44994636310,14490,14490,14490,14490,0
|
|
20230829,164900,44994636310,14490,14490,14490,14490,0
|
|
20230829,164800,44994636310,14490,14490,14490,14490,0
|
|
20230829,164700,44994636310,14490,14490,14490,14490,0
|
|
20230829,164600,44994636310,14490,14490,14490,14490,0
|
|
20230829,164500,44994636310,14490,14490,14490,14490,0
|
|
20230829,164400,44994636310,14490,14490,14490,14490,0
|
|
20230829,164300,44994636310,14490,14490,14490,14490,0
|
|
20230829,164200,44994636310,14490,14490,14490,14490,0
|
|
20230829,164100,44994636310,14490,14490,14490,14490,0
|
|
20230829,164000,44994636310,14490,14490,14490,14490,0
|
|
20230829,163900,44994636310,14490,14490,14490,14490,0
|
|
20230829,163800,44994636310,14490,14490,14490,14490,0
|
|
20230829,163700,44994636310,14490,14490,14490,14490,0
|
|
20230829,163600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,163500,44994636310,14490,14490,14490,14490,0
|
|
20230829,163400,44994636310,14490,14490,14490,14490,0
|
|
20230829,163300,44994636310,14490,14490,14490,14490,0
|
|
20230829,163200,44994636310,14490,14490,14490,14490,0
|
|
20230829,163100,44994636310,14490,14490,14490,14490,0
|
|
20230829,163000,44994636310,14490,14490,14490,14490,0
|
|
20230829,162900,44994636310,14490,14490,14490,14490,0
|
|
20230829,162800,44994636310,14490,14490,14490,14490,0
|
|
20230829,162700,44994636310,14490,14490,14490,14490,0
|
|
20230829,162600,44994636310,14490,14490,14490,14490,0
|
|
20230829,162500,44994636310,14490,14490,14490,14490,0
|
|
20230829,162400,44994636310,14490,14490,14490,14490,0
|
|
20230829,162300,44994636310,14490,14490,14490,14490,0
|
|
20230829,162200,44994636310,14490,14490,14490,14490,0
|
|
20230829,162100,44994636310,14490,14490,14490,14490,0
|
|
20230829,162000,44994636310,14490,14490,14490,14490,0
|
|
20230829,161900,44994636310,14490,14490,14490,14490,0
|
|
20230829,161800,44994636310,14490,14490,14490,14490,0
|
|
20230829,161700,44994636310,14490,14490,14490,14490,0
|
|
20230829,161600,44994636310,14490,14490,14490,14490,0
|
|
20230829,161500,44994636310,14490,14490,14490,14490,0
|
|
20230829,161400,44994636310,14490,14490,14490,14490,0
|
|
20230829,161300,44994636310,14490,14490,14490,14490,0
|
|
20230829,161200,44994636310,14490,14490,14490,14490,0
|
|
20230829,161100,44994636310,14490,14490,14490,14490,0
|
|
20230829,161000,44994636310,14490,14490,14490,14490,0
|
|
20230829,160900,44994636310,14490,14490,14490,14490,0
|
|
20230829,160800,44994636310,14490,14490,14490,14490,0
|
|
20230829,160700,44994636310,14490,14490,14490,14490,0
|
|
20230829,160600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,160500,44994636310,14490,14490,14490,14490,0
|
|
20230829,160400,44994636310,14490,14490,14490,14490,0
|
|
20230829,160300,44994636310,14490,14490,14490,14490,0
|
|
20230829,160200,44994636310,14490,14490,14490,14490,0
|
|
20230829,160100,44994636310,14490,14490,14490,14490,0
|
|
20230829,160000,44994636310,14490,14490,14490,14490,0
|
|
20230829,155900,44994636310,14490,14490,14490,14490,0
|
|
20230829,155800,44994636310,14490,14490,14490,14490,0
|
|
20230829,155700,44994636310,14490,14490,14490,14490,0
|
|
20230829,155600,44994636310,14490,14490,14490,14490,0
|
|
20230829,155500,44994636310,14490,14490,14490,14490,0
|
|
20230829,155400,44994636310,14490,14490,14490,14490,0
|
|
20230829,155300,44994636310,14490,14490,14490,14490,0
|
|
20230829,155200,44994636310,14490,14490,14490,14490,0
|
|
20230829,155100,44994636310,14490,14490,14490,14490,0
|
|
20230829,155000,44994636310,14490,14490,14490,14490,0
|
|
20230829,154900,44994636310,14490,14490,14490,14490,0
|
|
20230829,154800,44994636310,14490,14490,14490,14490,0
|
|
20230829,154700,44994636310,14490,14490,14490,14490,0
|
|
20230829,154600,44994636310,14490,14490,14490,14490,0
|
|
20230829,154500,44994636310,14490,14490,14490,14490,0
|
|
20230829,154400,44994636310,14490,14490,14490,14490,0
|
|
20230829,154300,44994636310,14490,14490,14490,14490,0
|
|
20230829,154200,44994636310,14490,14490,14490,14490,0
|
|
20230829,154100,44994636310,14490,14490,14490,14490,0
|
|
20230829,154000,44994636310,14490,14490,14490,14490,0
|
|
20230829,153900,44994636310,14490,14490,14490,14490,0
|
|
20230829,153800,44994636310,14490,14490,14490,14490,0
|
|
20230829,153700,44994636310,14490,14490,14490,14490,0
|
|
20230829,153600,44994636310,14490,14490,14490,14490,57655
|
|
20230829,153500,44994636310,14490,14490,14490,14490,0
|
|
20230829,153400,44994636310,14490,14490,14490,14490,0
|
|
20230829,153300,44994636310,14490,14490,14490,14490,0
|
|
20230829,153200,44994636310,14490,14490,14490,14490,0
|
|
20230829,153100,44994636310,14490,14490,14490,14490,0
|
|
20230829,153000,44994636310,14490,14490,14490,14490,57655
|
|
20230829,152900,44159215360,14500,14500,14500,14500,0
|
|
20230829,152800,44159215360,14500,14500,14500,14500,0
|
|
20230829,152700,44159215360,14500,14500,14500,14500,0
|
|
20230829,152600,44159215360,14500,14500,14500,14500,0
|
|
20230829,152500,44159215360,14500,14500,14500,14500,0
|
|
20230829,152400,44159215360,14500,14500,14500,14500,0
|
|
20230829,152300,44159215360,14500,14500,14500,14500,0
|
|
20230829,152200,44159215360,14500,14500,14500,14500,0
|
|
20230829,152100,44159215360,14500,14500,14500,14500,0
|
|
20230829,152000,44159215360,14500,14500,14500,14500,0
|
|
20230829,151900,44159215360,14500,14400,14500,14390,20573
|
|
20230829,151800,43862376250,14390,14400,14410,14380,19816
|
|
20230829,151700,43577041460,14410,14410,14430,14380,24608
|
|
20230829,151600,43222635040,14400,14460,14460,14380,36060
|
|
20230829,151500,42702640610,14450,14510,14510,14440,28800
|
|
20230829,151400,42285577130,14510,14530,14550,14500,63871
|
|
20230829,151300,41358381800,14530,14550,14550,14510,35288
|
|
20230829,151200,40845974870,14560,14560,14570,14550,4741
|
|
20230829,151100,40776950000,14570,14570,14580,14550,12024
|
|
20230829,151000,40601809430,14580,14610,14610,14570,6763
|
|
20230829,150900,40503113290,14630,14620,14630,14600,3952
|
|
20230829,150800,40445359910,14610,14600,14610,14590,4002
|
|
20230829,150700,40386916510,14600,14570,14620,14570,7890
|
|
20230829,150600,40271796070,14570,14590,14590,14550,9618
|
|
20230829,150500,40131716260,14590,14630,14630,14590,14715
|
|
20230829,150400,39916731700,14620,14600,14630,14590,3955
|
|
20230829,150300,39858972060,14600,14590,14630,14540,19561
|
|
20230829,150200,39573996060,14600,14650,14650,14600,22319
|
|
20230829,150100,39247817890,14650,14660,14670,14650,777
|
|
20230829,150000,39236427520,14660,14650,14670,14640,4688
|
|
20230829,145900,39167734380,14640,14640,14660,14630,4412
|
|
20230829,145800,39103120850,14650,14670,14670,14640,4209
|
|
20230829,145700,39041451490,14660,14680,14690,14630,15591
|
|
20230829,145600,38812973950,14680,14720,14730,14680,3269
|
|
20230829,145500,38764928000,14730,14720,14740,14720,1413
|
|
20230829,145400,38744110940,14720,14720,14730,14720,2140
|
|
20230829,145300,38712602300,14700,14750,14750,14700,339
|
|
20230829,145200,38707612160,14750,14690,14760,14690,1609
|
|
20230829,145100,38683886550,14690,14730,14730,14690,2346
|
|
20230829,145000,38649405530,14730,14730,14750,14720,426
|
|
20230829,144900,38643129750,14730,14700,14760,14690,5628
|
|
20230829,144800,38560363000,14690,14700,14700,14680,149
|
|
20230829,144700,38558175290,14680,14680,14700,14670,4919
|
|
20230829,144600,38485945450,14690,14710,14710,14680,4328
|
|
20230829,144500,38422353880,14700,14720,14720,14700,6706
|
|
20230829,144400,38323654390,14700,14710,14720,14670,2677
|
|
20230829,144300,38284316150,14720,14750,14760,14710,4608
|
|
20230829,144200,38216468600,14760,14750,14760,14710,2110
|
|
20230829,144100,38185394480,14750,14720,14770,14720,731
|
|
20230829,144000,38174617040,14720,14770,14770,14650,18639
|
|
20230829,143900,37900556060,14780,14800,14800,14760,2321
|
|
20230829,143800,37866260330,14800,14840,14840,14800,2325
|
|
20230829,143700,37831803180,14830,14800,14840,14800,1914
|
|
20230829,143600,37803452090,14800,14790,14800,14790,1191
|
|
20230829,143500,37785827220,14790,14790,14800,14780,737
|
|
20230829,143400,37774928310,14780,14790,14790,14780,1959
|
|
20230829,143300,37745966390,14790,14760,14790,14740,3513
|
|
20230829,143200,37694130350,14750,14800,14800,14750,1951
|
|
20230829,143100,37665293340,14800,14800,14800,14780,1402
|
|
20230829,143000,37644549440,14800,14790,14800,14740,5127
|
|
20230829,142900,37568884830,14780,14790,14790,14770,4970
|
|
20230829,142800,37495446110,14790,14810,14810,14790,2002
|
|
20230829,142700,37465834150,14820,14800,14830,14790,2308
|
|
20230829,142600,37431662230,14800,14830,14830,14770,6079
|
|
20230829,142500,37341727950,14830,14850,14850,14830,2717
|
|
20230829,142400,37301415340,14860,14890,14920,14860,9889
|
|
20230829,142300,37154177930,14890,14850,14920,14850,3648
|
|
20230829,142200,37099826390,14850,14890,14890,14830,2861
|
|
20230829,142100,37057328900,14890,14890,14900,14870,3894
|
|
20230829,142000,36999377790,14890,14900,14900,14860,3802
|
|
20230829,141900,36942777430,14900,14900,14900,14850,3291
|
|
20230829,141800,36893823980,14900,14950,14980,14900,14197
|
|
20230829,141700,36681605430,14950,14830,14950,14800,19288
|
|
20230829,141600,36394576010,14820,14820,14820,14780,1141
|
|
20230829,141500,36377668120,14780,14800,14820,14770,2526
|
|
20230829,141400,36340276750,14790,14790,14810,14760,1629
|
|
20230829,141300,36316202310,14800,14760,14800,14760,565
|
|
20230829,141200,36307858760,14760,14760,14790,14750,3880
|
|
20230829,141100,36250611590,14750,14800,14800,14750,4365
|
|
20230829,141000,36186132360,14810,14820,14820,14810,769
|
|
20230829,140900,36174738740,14810,14770,14820,14760,2126
|
|
20230829,140800,36143310030,14760,14770,14770,14750,1055
|
|
20230829,140700,36127743270,14760,14750,14770,14750,362
|
|
20230829,140600,36122399830,14750,14780,14780,14750,997
|
|
20230829,140500,36107678960,14760,14790,14790,14750,3724
|
|
20230829,140400,36052711920,14790,14820,14830,14790,3382
|
|
20230829,140300,36002646210,14830,14810,14830,14810,1997
|
|
20230829,140200,35973052370,14810,14810,14820,14800,1248
|
|
20230829,140100,35954571590,14810,14830,14830,14800,1608
|
|
20230829,140000,35930759200,14830,14790,14830,14780,2172
|
|
20230829,135900,35898608660,14800,14800,14800,14790,558
|
|
20230829,135800,35890351560,14800,14810,14830,14800,4252
|
|
20230829,135700,35827412470,14820,14830,14840,14810,2876
|
|
20230829,135600,35784780720,14830,14820,14890,14820,11188
|
|
20230829,135500,35618668170,14820,14760,14830,14760,8569
|
|
20230829,135400,35491887410,14750,14730,14750,14720,3790
|
|
20230829,135300,35436003110,14730,14710,14730,14700,2550
|
|
20230829,135200,35398458170,14700,14710,14710,14690,447
|
|
20230829,135100,35391886590,14710,14700,14710,14690,1385
|
|
20230829,135000,35371533310,14700,14710,14710,14690,2555
|
|
20230829,134900,35333980910,14710,14690,14710,14690,1227
|
|
20230829,134800,35315937210,14700,14680,14700,14680,1096
|
|
20230829,134700,35299828170,14680,14670,14700,14670,2606
|
|
20230829,134600,35261579280,14670,14680,14680,14660,4219
|
|
20230829,134500,35199712130,14680,14690,14710,14670,3993
|
|
20230829,134400,35141111820,14690,14680,14700,14680,1164
|
|
20230829,134300,35124011560,14680,14680,14700,14680,2610
|
|
20230829,134200,35085682730,14680,14670,14690,14670,720
|
|
20230829,134100,35075118210,14680,14690,14690,14670,2575
|
|
20230829,134000,35037332090,14670,14680,14700,14660,5769
|
|
20230829,133900,34952680720,14670,14690,14690,14670,2525
|
|
20230829,133800,34915614260,14690,14690,14690,14680,2046
|
|
20230829,133700,34885569170,14690,14740,14740,14690,4332
|
|
20230829,133600,34821900870,14700,14700,14740,14690,2698
|
|
20230829,133500,34782221610,14700,14730,14750,14700,3393
|
|
20230829,133400,34732304910,14760,14720,14780,14720,4451
|
|
20230829,133300,34666689970,14720,14700,14730,14690,4723
|
|
20230829,133200,34597251920,14700,14700,14700,14690,2182
|
|
20230829,133100,34565182340,14700,14670,14700,14660,3832
|
|
20230829,133000,34508939050,14670,14660,14680,14660,1684
|
|
20230829,132900,34484243210,14660,14650,14670,14650,3542
|
|
20230829,132800,34432329260,14650,14660,14660,14640,4972
|
|
20230829,132700,34359500420,14660,14640,14660,14620,5648
|
|
20230829,132600,34276838480,14640,14670,14670,14620,4425
|
|
20230829,132500,34212087060,14670,14650,14680,14620,3214
|
|
20230829,132400,34165060910,14680,14620,14680,14610,13008
|
|
20230829,132300,33974518660,14620,14640,14650,14600,5638
|
|
20230829,132200,33892116810,14640,14650,14660,14600,14060
|
|
20230829,132100,33686589750,14650,14670,14670,14640,6252
|
|
20230829,132000,33594996490,14660,14700,14700,14660,2943
|
|
20230829,131900,33551785540,14710,14720,14740,14700,1219
|
|
20230829,131800,33533835350,14730,14710,14740,14710,948
|
|
20230829,131700,33519875320,14710,14690,14730,14690,2543
|
|
20230829,131600,33482479110,14680,14660,14680,14660,3214
|
|
20230829,131500,33435328430,14660,14670,14690,14640,3226
|
|
20230829,131400,33388055830,14670,14660,14700,14630,4972
|
|
20230829,131300,33315215420,14660,14720,14720,14650,10824
|
|
20230829,131200,33156446750,14720,14700,14750,14700,4615
|
|
20230829,131100,33088477720,14700,14680,14730,14680,8241
|
|
20230829,131000,32967432740,14670,14730,14730,14660,11195
|
|
20230829,130900,32802960320,14730,14740,14740,14710,3217
|
|
20230829,130800,32755600420,14730,14770,14770,14720,2261
|
|
20230829,130700,32722260980,14740,14730,14780,14720,3620
|
|
20230829,130600,32668914970,14720,14750,14750,14720,6309
|
|
20230829,130500,32575950270,14750,14770,14790,14750,4229
|
|
20230829,130400,32513534170,14780,14780,14780,14770,1268
|
|
20230829,130300,32494797350,14780,14800,14800,14780,1831
|
|
20230829,130200,32467726230,14800,14800,14810,14780,2100
|
|
20230829,130100,32436654810,14800,14800,14800,14780,2657
|
|
20230829,130000,32397347620,14800,14810,14820,14800,2194
|
|
20230829,125900,32364860180,14810,14820,14830,14790,3732
|
|
20230829,125800,32309575950,14800,14830,14830,14800,1295
|
|
20230829,125700,32290385380,14830,14800,14830,14790,2417
|
|
20230829,125600,32254607650,14790,14780,14800,14770,4176
|
|
20230829,125500,32192891050,14780,14780,14780,14740,2069
|
|
20230829,125400,32162350960,14770,14770,14780,14740,2768
|
|
20230829,125300,32121485350,14770,14770,14770,14760,1648
|
|
20230829,125200,32097146500,14750,14790,14790,14750,5124
|
|
20230829,125100,32021520660,14790,14790,14790,14780,757
|
|
20230829,125000,32010324820,14780,14800,14800,14780,1109
|
|
20230829,124900,31993924010,14800,14790,14800,14780,3084
|
|
20230829,124800,31948313810,14790,14780,14800,14770,1420
|
|
20230829,124700,31927322010,14780,14820,14820,14780,4626
|
|
20230829,124600,31858881240,14830,14820,14850,14800,3780
|
|
20230829,124500,31802847720,14830,14780,14830,14780,3586
|
|
20230829,124400,31749775040,14780,14760,14790,14760,1065
|
|
20230829,124300,31734034050,14790,14740,14790,14740,3190
|
|
20230829,124200,31686966220,14740,14740,14750,14730,4384
|
|
20230829,124100,31622354000,14740,14750,14750,14720,2551
|
|
20230829,124000,31584772140,14750,14710,14780,14700,5531
|
|
20230829,123900,31503294030,14720,14720,14730,14700,3808
|
|
20230829,123800,31447267500,14720,14740,14740,14700,3387
|
|
20230829,123700,31397434880,14750,14740,14750,14700,5874
|
|
20230829,123600,31310995290,14730,14770,14770,14730,2208
|
|
20230829,123500,31278454690,14750,14700,14770,14700,16544
|
|
20230829,123400,31035060240,14690,14700,14700,14690,17491
|
|
20230829,123300,30777958850,14700,14690,14700,14680,9640
|
|
20230829,123200,30636263110,14690,14670,14700,14660,12437
|
|
20230829,123100,30453580540,14660,14640,14660,14630,7110
|
|
20230829,123000,30349507190,14650,14660,14680,14650,4196
|
|
20230829,122900,30287981140,14660,14630,14690,14620,11584
|
|
20230829,122800,30118260660,14600,14630,14660,14600,8516
|
|
20230829,122700,29993821230,14630,14650,14650,14580,20111
|
|
20230829,122600,29699854350,14640,14670,14670,14640,7000
|
|
20230829,122500,29597284550,14670,14690,14700,14650,11001
|
|
20230829,122400,29435875250,14660,14730,14740,14650,8944
|
|
20230829,122300,29304607080,14660,14730,14740,14640,23880
|
|
20230829,122200,28954356240,14720,14670,14780,14660,8544
|
|
20230829,122100,28828582530,14670,14730,14760,14660,11222
|
|
20230829,122000,28663592390,14730,14790,14790,14620,34992
|
|
20230829,121900,28149201200,14770,14830,14830,14770,20038
|
|
20230829,121800,27852571490,14820,14870,14880,14810,10124
|
|
20230829,121700,27702466350,14870,14850,14880,14840,3969
|
|
20230829,121600,27643516850,14850,14850,14870,14820,7228
|
|
20230829,121500,27536275290,14840,14890,14900,14840,3026
|
|
20230829,121400,27491282930,14880,14900,14900,14860,3743
|
|
20230829,121300,27435546910,14880,14920,14930,14880,1851
|
|
20230829,121200,27407951350,14920,14840,14950,14820,13560
|
|
20230829,121100,27206470710,14840,14900,14900,14840,10151
|
|
20230829,121000,27055529620,14900,14940,14940,14900,1853
|
|
20230829,120900,27027902560,14940,14890,14940,14890,1613
|
|
20230829,120800,27003856970,14890,14900,14920,14880,15811
|
|
20230829,120700,26768507710,14910,14920,14920,14890,10683
|
|
20230829,120600,26609371540,14910,14940,14940,14910,2054
|
|
20230829,120500,26578727940,14900,14920,14940,14900,6391
|
|
20230829,120400,26483411020,14900,14900,14920,14900,10224
|
|
20230829,120300,26331044300,14910,14910,14920,14900,6651
|
|
20230829,120200,26231902270,14910,14940,14940,14910,15241
|
|
20230829,120100,26004535670,14940,14950,14950,14930,1719
|
|
20230829,120000,25978844750,14930,14960,14960,14930,7092
|
|
20230829,115900,25872880740,14950,14950,14960,14950,985
|
|
20230829,115800,25858152210,14950,14960,14960,14940,8334
|
|
20230829,115700,25733584220,14960,14960,14970,14950,1445
|
|
20230829,115600,25711968120,14960,14960,14970,14950,4035
|
|
20230829,115500,25651622770,14960,14980,14990,14950,5670
|
|
20230829,115400,25566810080,14990,14980,14990,14960,5479
|
|
20230829,115300,25484786510,14990,14980,14990,14980,2501
|
|
20230829,115200,25447308130,14980,15000,15020,14980,4643
|
|
20230829,115100,25377655900,14990,14990,15020,14990,2023
|
|
20230829,115000,25347321660,14990,14990,15000,14980,2282
|
|
20230829,114900,25313126900,15000,14980,15000,14960,1570
|
|
20230829,114800,25289613910,14980,14980,14990,14960,8753
|
|
20230829,114700,25158549040,14990,14980,15000,14970,2680
|
|
20230829,114600,25118382440,14980,15020,15020,14950,33102
|
|
20230829,114500,24622235610,15020,15020,15030,15010,5142
|
|
20230829,114400,24545009920,15020,15040,15040,15010,3930
|
|
20230829,114300,24485958240,15040,15030,15060,15030,1538
|
|
20230829,114200,24462833610,15030,15030,15060,15020,9258
|
|
20230829,114100,24323768070,15030,15050,15050,15030,11680
|
|
20230829,114000,24148121930,15050,15080,15080,15050,1770
|
|
20230829,113900,24121469470,15060,15050,15080,15050,326
|
|
20230829,113800,24116560680,15040,15060,15070,15040,3634
|
|
20230829,113700,24061886660,15060,15090,15090,15050,2483
|
|
20230829,113600,24024500470,15090,15060,15090,15060,2191
|
|
20230829,113500,23991473240,15060,15050,15070,15050,1623
|
|
20230829,113400,23967030550,15050,15040,15060,15040,1119
|
|
20230829,113300,23950191660,15050,15050,15050,15040,4600
|
|
20230829,113200,23881002040,15050,15040,15050,15040,3706
|
|
20230829,113100,23825262240,15040,15080,15080,15040,7104
|
|
20230829,113000,23718336600,15080,15080,15080,15070,600
|
|
20230829,112900,23709290220,15090,15050,15090,15050,576
|
|
20230829,112800,23700612850,15050,15060,15070,15050,3498
|
|
20230829,112700,23647938080,15060,15070,15100,15060,2836
|
|
20230829,112600,23605204680,15070,15090,15100,15070,4051
|
|
20230829,112500,23544128380,15100,15080,15100,15080,876
|
|
20230829,112400,23530912110,15090,15090,15090,15080,420
|
|
20230829,112300,23524577400,15090,15090,15090,15080,1705
|
|
20230829,112200,23498849670,15090,15060,15090,15060,1581
|
|
20230829,112100,23475023140,15060,15060,15070,15050,2832
|
|
20230829,112000,23432373530,15120,15110,15120,15060,10583
|
|
20230829,111900,23272727390,15110,15110,15110,15090,1791
|
|
20230829,111800,23245683650,15100,15110,15110,15100,2669
|
|
20230829,111700,23205371490,15110,15100,15110,15100,1300
|
|
20230829,111600,23185733250,15110,15120,15130,15110,2341
|
|
20230829,111500,23150342570,15120,15130,15140,15110,2899
|
|
20230829,111400,23106489320,15140,15140,15150,15130,974
|
|
20230829,111300,23091750410,15130,15150,15150,15130,1624
|
|
20230829,111200,23067169830,15150,15140,15150,15130,902
|
|
20230829,111100,23053513630,15170,15190,15190,15120,1502
|
|
20230829,111000,23030752160,15180,15210,15210,15180,2207
|
|
20230829,110900,22997236840,15200,15210,15220,15180,3076
|
|
20230829,110800,22950484320,15210,15180,15220,15170,8240
|
|
20230829,110700,22825272170,15180,15160,15180,15150,1667
|
|
20230829,110600,22799993340,15160,15140,15160,15120,4772
|
|
20230829,110500,22727737590,15130,15160,15160,15130,2460
|
|
20230829,110400,22690479540,15160,15140,15160,15140,2007
|
|
20230829,110300,22660074180,15140,15120,15150,15120,627
|
|
20230829,110200,22650590500,15160,15140,15160,15100,2845
|
|
20230829,110100,22607583090,15130,15150,15170,15130,1848
|
|
20230829,110000,22579594550,15150,15210,15220,15130,4306
|
|
20230829,105900,22514321790,15210,15250,15260,15200,5958
|
|
20230829,105800,22423525210,15250,15240,15250,15200,14455
|
|
20230829,105700,22203382160,15230,15120,15270,15120,22342
|
|
20230829,105600,21863840140,15120,15100,15120,15100,713
|
|
20230829,105500,21853063250,15100,15060,15120,15060,5776
|
|
20230829,105400,21765848640,15060,15070,15070,15060,4678
|
|
20230829,105300,21695391180,15060,15070,15090,15060,6871
|
|
20230829,105200,21591881610,15070,15090,15090,15060,311
|
|
20230829,105100,21587194970,15060,15090,15110,15060,3685
|
|
20230829,105000,21531622560,15080,15060,15100,15060,1805
|
|
20230829,104900,21504412790,15060,15050,15100,15050,1595
|
|
20230829,104800,21480387690,15050,15090,15110,15050,6180
|
|
20230829,104700,21387329420,15070,15110,15110,15070,1129
|
|
20230829,104600,21370307420,15100,15080,15100,15070,988
|
|
20230829,104500,21355406460,15080,15110,15120,15070,5968
|
|
20230829,104400,21265310140,15110,15120,15120,15060,719
|
|
20230829,104300,21254476450,15060,15120,15120,15060,744
|
|
20230829,104200,21243234260,15120,15060,15120,15050,5932
|
|
20230829,104100,21153793120,15060,15090,15090,15060,1709
|
|
20230829,104000,21128038750,15090,15060,15090,15060,1843
|
|
20230829,103900,21100280310,15060,15090,15090,15060,2484
|
|
20230829,103800,21062868810,15090,15100,15100,15060,1485
|
|
20230829,103700,21040503700,15100,15100,15100,15050,1884
|
|
20230829,103600,21012134760,15090,15070,15100,15060,2551
|
|
20230829,103500,20973691050,15070,15140,15140,15070,3208
|
|
20230829,103400,20925217700,15140,15160,15160,15120,1923
|
|
20230829,103300,20896108680,15160,15160,15170,15150,7294
|
|
20230829,103200,20785524920,15160,15120,15160,15110,8519
|
|
20230829,103100,20656588380,15120,15100,15120,15080,3999
|
|
20230829,103000,20596174910,15100,15070,15110,15070,4557
|
|
20230829,102900,20527401030,15080,15070,15090,15070,597
|
|
20230829,102800,20518400790,15040,15060,15080,15040,5894
|
|
20230829,102700,20429655010,15060,15070,15070,15050,895
|
|
20230829,102600,20416180530,15070,15070,15080,15060,967
|
|
20230829,102500,20401606770,15060,15030,15070,15030,1559
|
|
20230829,102400,20378161390,15030,15030,15050,15010,4003
|
|
20230829,102300,20317960640,15030,15020,15030,15010,2922
|
|
20230829,102200,20274064110,15020,15030,15040,15020,5181
|
|
20230829,102100,20196227560,15030,15040,15040,15020,6534
|
|
20230829,102000,20098040050,15040,15060,15060,15030,2437
|
|
20230829,101900,20061400120,15030,15050,15070,15030,2815
|
|
20230829,101800,20019039960,15050,15030,15060,15030,1237
|
|
20230829,101700,20000430360,15030,15050,15050,15020,5783
|
|
20230829,101600,19913508840,15050,15070,15070,15030,6997
|
|
20230829,101500,19808193310,15070,15040,15080,15020,2709
|
|
20230829,101400,19767476580,15020,15050,15050,15020,7631
|
|
20230829,101300,19652825860,15030,15050,15080,15030,6737
|
|
20230829,101200,19551522180,15050,15050,15050,15030,9810
|
|
20230829,101100,19403961470,15050,15050,15060,15030,10703
|
|
20230829,101000,19242996660,15040,15060,15070,15030,19729
|
|
20230829,100900,18946021950,15070,15100,15100,15060,4788
|
|
20230829,100800,18873811970,15090,15060,15090,15050,6763
|
|
20230829,100700,18771942780,15070,15110,15140,15070,7449
|
|
20230829,100600,18659545170,15110,15100,15140,15080,5262
|
|
20230829,100500,18580113690,15100,15110,15120,15080,4431
|
|
20230829,100400,18513228940,15090,15120,15120,15080,5682
|
|
20230829,100300,18427463800,15110,15090,15110,15080,3079
|
|
20230829,100200,18380983910,15090,15110,15120,15090,1348
|
|
20230829,100100,18360630350,15120,15110,15150,15100,3774
|
|
20230829,100000,18303559880,15100,15080,15100,15060,6975
|
|
20230829,095900,18198347660,15080,15060,15110,15050,8917
|
|
20230829,095800,18064014680,15050,15100,15100,15050,20335
|
|
20230829,095700,17757581880,15100,15120,15130,15100,9729
|
|
20230829,095600,17610580860,15120,15140,15150,15120,9434
|
|
20230829,095500,17467849640,15140,15160,15170,15140,14287
|
|
20230829,095400,17251421660,15190,15240,15250,15160,14995
|
|
20230829,095300,17023661690,15220,15240,15250,15220,17796
|
|
20230829,095200,16752474900,15240,15280,15300,15240,8515
|
|
20230829,095100,16622395000,15270,15250,15320,15250,14121
|
|
20230829,095000,16406604910,15260,15190,15260,15190,6693
|
|
20230829,094900,16304741400,15200,15210,15210,15170,12041
|
|
20230829,094800,16121880530,15210,15280,15300,15200,16430
|
|
20230829,094700,15871514710,15290,15330,15360,15280,25262
|
|
20230829,094600,15484309630,15340,15310,15340,15280,26956
|
|
20230829,094500,15071512670,15320,15240,15320,15240,8899
|
|
20230829,094400,14935445890,15250,15240,15250,15210,5861
|
|
20230829,094300,14846116720,15240,15270,15290,15220,6850
|
|
20230829,094200,14741679400,15260,15320,15330,15220,10887
|
|
20230829,094100,14575344700,15330,15250,15330,15240,15919
|
|
20230829,094000,14332194370,15260,15200,15260,15200,4444
|
|
20230829,093900,14264496510,15220,15190,15220,15170,4586
|
|
20230829,093800,14194817570,15190,15170,15200,15170,5151
|
|
20230829,093700,14116636100,15180,15200,15210,15170,7444
|
|
20230829,093600,14003591930,15200,15220,15230,15190,4468
|
|
20230829,093500,13935634610,15220,15170,15230,15170,4957
|
|
20230829,093400,13860244340,15180,15180,15200,15170,3483
|
|
20230829,093300,13807356160,15180,15130,15190,15120,11225
|
|
20230829,093200,13637368790,15140,15290,15320,15130,35586
|
|
20230829,093100,13095268530,15310,15380,15380,15240,29908
|
|
20230829,093000,12637636340,15350,15190,15380,15190,40032
|
|
20230829,092900,12026262440,15200,15210,15220,15180,13215
|
|
20230829,092800,11825499120,15180,15170,15250,15160,17396
|
|
20230829,092700,11560944240,15170,15120,15170,15100,11194
|
|
20230829,092600,11391566120,15110,15150,15170,15090,11166
|
|
20230829,092500,11222626920,15130,15140,15160,15110,4783
|
|
20230829,092400,11150216210,15130,15100,15140,15090,4393
|
|
20230829,092300,11083812940,15090,15100,15120,15090,6545
|
|
20230829,092200,10984981640,15100,15140,15140,15080,7676
|
|
20230829,092100,10869076550,15140,15140,15160,15090,20230
|
|
20230829,092000,10563338520,15150,15250,15250,15140,14956
|
|
20230829,091900,10336048370,15250,15220,15260,15210,16707
|
|
20230829,091800,10081530630,15220,15190,15220,15170,8922
|
|
20230829,091700,9945934250,15200,15130,15210,15130,7517
|
|
20230829,091600,9831876560,15120,15240,15250,15110,11565
|
|
20230829,091500,9656336540,15240,15150,15260,15150,39120
|
|
20230829,091400,9061803150,15150,15070,15160,15060,20071
|
|
20230829,091300,8758260450,15070,15080,15080,15020,20305
|
|
20230829,091200,8452790180,15070,15020,15100,15010,12578
|
|
20230829,091100,8263382890,15020,15090,15110,15010,17842
|
|
20230829,091000,7994931070,15090,15020,15110,15000,5528
|
|
20230829,090900,7911749540,15020,15110,15140,15010,29346
|
|
20230829,090800,7469059350,15100,15060,15140,15050,16952
|
|
20230829,090700,7212986550,15060,15070,15070,14930,74444
|
|
20230829,090600,6096592200,15060,15250,15250,15050,47201
|
|
20230829,090500,5382503050,15240,15150,15250,15140,19800
|
|
20230829,090400,5081992390,15150,15220,15270,15130,29450
|
|
20230829,090300,4634729580,15270,15200,15430,15180,38943
|
|
20230829,090200,4039704500,15210,15390,15480,15200,79305
|
|
20230829,090100,2820631610,15400,15260,15440,15230,115607
|
|
20230829,090000,1044086420,15260,15050,15280,15050,68204
|